Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ishr Sp 500 E H (IUSE) Share Price History

Time period:
to
Date Open High Low Close Volume
5th Jun 2025 (Thu) 124.71 125.90 124.38 125.33 22,513
4th Jun 2025 (Wed) 124.83 125.16 124.75 125.00 19,178
3rd Jun 2025 (Tue) 123.65 124.61 123.36 124.61 28,385
2nd Jun 2025 (Mon) 122.78 123.43 122.49 123.24 21,693
30th May 2025 (Fri) 123.28 123.56 122.73 123.18 28,185
29th May 2025 (Thu) 125.08 125.38 123.40 123.45 139,188
28th May 2025 (Wed) 123.69 124.12 123.50 123.49 17,502
27th May 2025 (Tue) 122.71 123.37 122.47 123.37 28,523
26th May 2025 (Mon) 122.76 122.76 122.76 122.76 11,459
23rd May 2025 (Fri) 122.04 122.42 119.92 121.30 218,123
22nd May 2025 (Thu) 122.45 122.58 121.58 122.25 129,341
21st May 2025 (Wed) 123.59 124.14 123.21 123.95 173,834
20th May 2025 (Tue) 124.33 124.64 124.17 124.38 341,122
19th May 2025 (Mon) 123.23 124.39 122.92 124.34 315,412
16th May 2025 (Fri) 123.63 124.33 123.63 124.12 153,613
15th May 2025 (Thu) 122.90 123.52 122.40 123.52 19,379
14th May 2025 (Wed) 123.40 123.54 122.94 123.355 134,860
13th May 2025 (Tue) 121.86 123.42 121.71 123.42 27,648
12th May 2025 (Mon) 121.41 122.23 121.32 121.59 41,326
9th May 2025 (Fri) 118.57 119.02 118.10 118.405 29,309
8th May 2025 (Thu) 118.54 119.12 117.88 118.95 266,755
7th May 2025 (Wed) 117.74 118.01 117.17 117.20 54,392
6th May 2025 (Tue) 117.85 117.91 116.95 117.75 51,319
5th May 2025 (Mon) 118.395 118.395 118.395 118.395 3,251
2nd May 2025 (Fri) 117.88 118.74 117.36 118.465 25,392
1st May 2025 (Thu) 117.40 118.34 117.29 118.12 12,755
30th Apr 2025 (Wed) 116.12 116.30 114.00 115.24 127,997
29th Apr 2025 (Tue) 115.70 116.13 115.20 115.935 114,977
28th Apr 2025 (Mon) 115.42 116.14 114.91 114.91 19,572
25th Apr 2025 (Fri) 115.57 115.57 114.45 114.80 18,153
24th Apr 2025 (Thu) 112.49 114.34 111.82 114.02 22,754
23rd Apr 2025 (Wed) 112.94 114.78 112.50 113.26 20,362
22nd Apr 2025 (Tue) 109.73 110.83 109.11 110.83 122,659
21st Apr 2025 (Mon) 111.09 111.09 111.09 111.09 0
18th Apr 2025 (Fri) 111.09 111.09 111.09 111.09 0
17th Apr 2025 (Thu) 111.56 111.96 110.37 111.09 23,560
16th Apr 2025 (Wed) 111.84 113.00 111.50 112.40 37,526
15th Apr 2025 (Tue) 113.30 114.16 112.86 113.65 30,605
14th Apr 2025 (Mon) 113.73 114.41 113.46 113.285 247,618
11th Apr 2025 (Fri) 111.53 111.65 109.75 110.30 107,390
10th Apr 2025 (Thu) 114.43 114.43 110.26 110.26 61,220
9th Apr 2025 (Wed) 104.36 106.16 102.37 104.68 142,321
8th Apr 2025 (Tue) 107.76 110.37 107.33 108.32 309,389
7th Apr 2025 (Mon) 101.43 110.01 101.01 104.68 134,195
FTSE 100 Latest
Value8,811.04
Change9.75